This printed article is located at http://ekovest.listedcompany.com/historical_price.html

Historical Price

Historical price from Nov 06, 2025 to Jan 30, 2026

Download historical price
in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a

Summary
Recent 2 weeks (19/01/2026 to 30/01/2026)	0.280	0.290	0.250	0.260	121,272,300	0.260
Previous 2 weeks (05/01/2026 to 16/01/2026)	0.280	0.300	0.250	0.280	181,673,200	0.280
Previous 4 weeks (04/12/2025 to 02/01/2026)	0.310	0.325	0.270	0.275	173,939,400	0.275

Daily Historical Data
30/01/2026	0.260	0.265	0.255	0.260	4,576,800	0.260
29/01/2026	0.260	0.260	0.250	0.255	9,270,500	0.255
28/01/2026	0.270	0.270	0.255	0.260	22,095,200	0.260
27/01/2026	0.275	0.275	0.260	0.270	27,381,100	0.270
26/01/2026	0.270	0.280	0.270	0.275	10,691,100	0.275
23/01/2026	0.280	0.290	0.265	0.270	35,159,600	0.270
22/01/2026	0.285	0.290	0.280	0.285	2,965,400	0.285
21/01/2026	0.285	0.290	0.280	0.285	2,134,100	0.285
20/01/2026	0.280	0.285	0.280	0.280	1,313,800	0.280
19/01/2026	0.280	0.285	0.280	0.280	5,684,700	0.280
16/01/2026	0.285	0.290	0.280	0.280	3,819,700	0.280
15/01/2026	0.290	0.290	0.285	0.285	3,980,200	0.285
14/01/2026	0.295	0.295	0.290	0.290	2,945,800	0.290
13/01/2026	0.295	0.300	0.290	0.290	3,736,100	0.290
12/01/2026	0.290	0.300	0.285	0.295	12,677,100	0.295
09/01/2026	0.295	0.295	0.290	0.290	8,783,800	0.290
08/01/2026	0.290	0.300	0.290	0.295	5,562,800	0.295
07/01/2026	0.295	0.295	0.285	0.290	6,036,100	0.290
06/01/2026	0.290	0.300	0.285	0.295	9,898,200	0.295
05/01/2026	0.280	0.290	0.275	0.285	2,961,100	0.285
02/01/2026	0.285	0.285	0.270	0.275	14,657,700	0.275
31/12/2025	0.285	0.285	0.275	0.280	5,031,000	0.280
30/12/2025	0.285	0.290	0.280	0.280	5,443,900	0.280
29/12/2025	0.285	0.290	0.285	0.285	2,761,800	0.285
26/12/2025	0.285	0.295	0.280	0.285	9,205,200	0.285
24/12/2025	0.310	0.310	0.285	0.285	38,389,300	0.285
23/12/2025	0.305	0.310	0.305	0.310	1,215,400	0.310
22/12/2025	0.305	0.310	0.300	0.305	1,785,600	0.305
19/12/2025	0.310	0.310	0.305	0.305	3,808,100	0.305
18/12/2025	0.295	0.310	0.295	0.310	8,311,300	0.310
17/12/2025	0.295	0.300	0.295	0.295	3,176,500	0.295
16/12/2025	0.295	0.295	0.290	0.290	2,950,200	0.290
15/12/2025	0.295	0.295	0.290	0.295	6,064,200	0.295
12/12/2025	0.295	0.300	0.290	0.295	6,109,100	0.295
11/12/2025	0.300	0.300	0.290	0.295	6,036,900	0.295
10/12/2025	0.295	0.305	0.295	0.300	8,290,800	0.300
09/12/2025	0.310	0.315	0.285	0.295	27,147,500	0.295
08/12/2025	0.315	0.320	0.310	0.310	3,904,300	0.310
05/12/2025	0.310	0.325	0.305	0.315	16,223,800	0.315
04/12/2025	0.310	0.315	0.305	0.305	3,426,800	0.305
03/12/2025	0.310	0.310	0.305	0.305	3,461,900	0.305
02/12/2025	0.305	0.310	0.305	0.310	5,284,500	0.310
01/12/2025	0.315	0.325	0.305	0.305	16,547,100	0.305
28/11/2025	0.315	0.315	0.310	0.310	4,222,000	0.310
27/11/2025	0.325	0.325	0.315	0.315	8,615,000	0.315
26/11/2025	0.345	0.350	0.315	0.330	25,655,100	0.330
25/11/2025	0.335	0.360	0.335	0.345	26,943,000	0.345
24/11/2025	0.320	0.335	0.315	0.330	12,593,900	0.330
21/11/2025	0.315	0.320	0.305	0.320	11,443,000	0.320
20/11/2025	0.315	0.320	0.310	0.315	5,715,200	0.315
19/11/2025	0.310	0.320	0.300	0.315	7,740,700	0.315
18/11/2025	0.310	0.315	0.300	0.305	9,898,000	0.305
17/11/2025	0.315	0.320	0.305	0.310	6,273,300	0.310
14/11/2025	0.310	0.320	0.310	0.315	3,753,400	0.315
13/11/2025	0.310	0.320	0.310	0.320	4,949,700	0.320
12/11/2025	0.310	0.315	0.305	0.310	12,447,900	0.310
11/11/2025	0.315	0.320	0.310	0.310	27,150,000	0.310
10/11/2025	0.310	0.320	0.310	0.315	10,166,700	0.315
07/11/2025	0.315	0.320	0.305	0.310	13,929,300	0.310
06/11/2025	0.320	0.325	0.310	0.315	17,880,400	0.315

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation